Boston Beer Inc $226.99

down -2.87


20/8/2014 04:01 PM  |  NYSE : SAM  
Industries : Food & Beverage / Beverages - Brewers
Last Trade: 226.99
Trade Time: Aug 20 04:01 PM Eastern Daylight Time
Change: -2.87 (-1.25 %)
Prev Close: 229.86
Open: 227.93
Bid: 200.00
Ask: 227.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SAM Trend Analysis - it has underperformed the S&P 500 by 10%
Options:

Call Options: SAM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 SAM1420I135 92.70 0.00 89.80 60.0 93.30 7.0 0.0 0
140.00 SAM1420I140 87.70 0.00 84.90 4.0 88.20 7.0 0.0 0
145.00 SAM1420I145 82.60 0.00 79.90 4.0 83.20 7.0 0.0 0
150.00 SAM1420I150 77.60 0.00 74.90 4.0 78.30 7.0 0.0 0
155.00 SAM1420I155 72.80 0.00 69.90 4.0 73.20 7.0 0.0 0
160.00 SAM1420I160 67.80 0.00 65.00 4.0 68.20 7.0 0.0 0
165.00 SAM1420I165 81.83 18.73 59.90 31.0 63.30 7.0 2.0 2
170.00 SAM1420I170 57.70 0.00 55.10 20.0 58.30 7.0 0.0 0
175.00 SAM1420I175 49.20 -3.60 50.10 73.0 53.70 10.0 1.0 6
180.00 SAM1420I180 42.20 -5.20 45.20 55.0 48.30 21.0 1.0 36
185.00 SAM1420I185 35.40 -7.40 40.10 58.0 43.70 21.0 1.0 4
190.00 SAM1420I190 30.20 -8.20 35.20 76.0 38.10 21.0 10.0 5
195.00 SAM1420I195 24.20 -9.40 30.20 110.0 33.10 37.0 8.0 8
200.00 SAM1420I200 32.50 4.60 25.40 52.0 28.60 71.0 4.0 57
210.00 SAM1420I210 19.80 -0.40 17.90 35.0 18.70 20.0 20.0 94
220.00 SAM1420I220 10.00 -3.38 10.20 31.0 10.80 32.0 2.0 78
230.00 SAM1420I230 4.80 -1.50 4.90 47.0 5.30 21.0 2.0 187
240.00 SAM1420I240 2.50 -0.30 2.30 21.0 2.55 32.0 4.0 207
250.00 SAM1420I250 1.32 -0.38 1.10 10.0 1.40 20.0 25.0 534
260.00 SAM1420I260 1.00 0.00 0.60 10.0 0.85 20.0 6.0 206
270.00 SAM1420I270 0.65 0.00 0.45 31.0 0.60 10.0 6.0 236
280.00 SAM1420I280 0.48 0.08 0.35 21.0 1.05 70.0 49.0 2,639
290.00 SAM1420I290 0.30 -0.05 0.25 21.0 0.40 22.0 32.0 229
300.00 SAM1420I300 0.25 0.00 0.15 31.0 0.30 21.0 12.0 128
310.00 SAM1420I310 0.15 0.05 0.10 34.0 0.25 21.0 14.0 162
320.00 SAM1420I320 0.10 0.05 0.10 20.0 0.25 31.0 3.0 15
330.00 SAM1420I330 0.30 0.25 0.05 20.0 0.25 31.0 4.0 51
340.00 SAM1420I340 0.05 0.00 0.05 31.0 0.25 31.0 12.0 68

Put Options: SAM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
135.00 SAM1420U135 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
140.00 SAM1420U140 0.25 0.00 0.05 1.0 0.25 41.0 0.0 0
145.00 SAM1420U145 0.25 0.00 0.05 10.0 0.25 41.0 0.0 0
150.00 SAM1420U150 0.35 0.10 0.05 11.0 0.25 41.0 5.0 5
155.00 SAM1420U155 0.30 0.10 0.05 1.0 0.25 52.0 13.0 31
160.00 SAM1420U160 0.30 0.05 0.05 10.0 0.25 41.0 7.0 19
165.00 SAM1420U165 0.60 0.35 0.05 10.0 0.25 41.0 3.0 17
170.00 SAM1420U170 0.36 0.11 0.05 1.0 0.25 52.0 4.0 27
175.00 SAM1420U175 0.25 0.00 0.10 10.0 0.25 41.0 5.0 20
180.00 SAM1420U180 0.15 -0.05 0.15 2.0 0.20 21.0 2.0 41
185.00 SAM1420U185 0.25 0.20 0.05 10.0 0.25 21.0 6.0 25
190.00 SAM1420U190 0.40 0.35 0.05 31.0 0.25 32.0 50.0 58
195.00 SAM1420U195 0.25 0.15 0.10 27.0 0.30 20.0 20.0 66
200.00 SAM1420U200 0.65 0.00 0.30 35.0 0.45 20.0 260.0 445
210.00 SAM1420U210 1.23 0.18 1.05 32.0 1.30 37.0 26.0 452
220.00 SAM1420U220 3.30 0.20 3.10 36.0 3.50 48.0 24.0 253
230.00 SAM1420U230 6.30 0.00 7.50 56.0 8.00 21.0 2.0 281
240.00 SAM1420U240 13.60 0.00 14.80 46.0 15.40 20.0 2.0 32
250.00 SAM1420U250 25.65 4.25 23.30 65.0 24.40 31.0 22.0 47
260.00 SAM1420U260 31.90 2.20 32.50 61.0 34.60 23.0 10.0 11
270.00 SAM1420U270 50.20 10.20 42.30 51.0 45.70 122.0 4.0 13
280.00 SAM1420U280 50.46 0.66 51.40 22.0 55.30 54.0 10.0 12
290.00 SAM1420U290 59.70 0.00 61.70 21.0 65.40 73.0 0.0 0
300.00 SAM1420U300 69.60 0.00 71.80 7.0 75.40 82.0 0.0 0
310.00 SAM1420U310 79.40 0.00 81.90 7.0 85.20 4.0 0.0 0
320.00 SAM1420U320 89.50 0.00 91.90 7.0 95.30 4.0 0.0 0
330.00 SAM1420U330 99.50 0.00 101.90 20.0 105.20 30.0 0.0 0
340.00 SAM1420U340 108.50 0.00 111.80 7.0 115.20 4.0 0.0 0
Trading Center